Skip to main content
Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
117.99
+5.17 (4.58%)
Mar 9, 2026, 3:28 PM EDT - Market open

Sphere Entertainment Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026113.80119.49113.80117.20-3.88%1,288,572
Mar 6, 2026110.84114.76110.55112.82112.82-0.85%671,128
Mar 5, 2026114.31115.74111.45113.79113.79-1.89%666,684
Mar 4, 2026113.28117.16111.16115.98115.983.92%1,105,878
Mar 3, 2026112.44113.67109.61111.61111.61-2.44%750,338
Mar 2, 2026116.51117.89113.78114.40114.40-3.87%671,126
Feb 27, 2026115.52120.27112.63119.01119.012.31%789,477
Feb 26, 2026115.42117.05114.00116.32116.321.85%525,439
Feb 25, 2026113.42117.00112.07114.21114.210.88%700,972
Feb 24, 2026110.95115.75110.50113.21113.211.72%516,067
Feb 23, 2026113.50113.52110.74111.30111.30-2.57%502,272
Feb 20, 2026115.17115.50113.14114.24114.24-0.91%682,881
Feb 19, 2026114.40117.79113.97115.29115.290.04%447,477
Feb 18, 2026114.95118.14114.57115.24115.240.46%610,084
Feb 17, 2026115.90118.13113.47114.71114.71-0.86%653,568
Feb 13, 2026116.00117.50110.36115.70115.70-0.02%1,416,948
Feb 12, 2026108.56117.06106.08115.72115.7222.07%2,521,541
Feb 11, 202697.9999.3894.5194.8094.80-2.74%936,031
Feb 10, 202695.2797.7095.0097.4797.472.69%511,460
Feb 9, 202692.2495.4892.2494.9294.921.83%514,737
Feb 6, 202688.9993.8388.9993.2193.215.43%462,964
Feb 5, 202690.5792.9587.6088.4188.41-3.59%758,037
Feb 4, 202695.0095.0090.2191.7091.70-3.47%919,653
Feb 3, 202696.0796.6390.9695.0095.000.40%701,445
Feb 2, 202695.2698.8994.1294.6294.62-0.93%661,241
Jan 30, 202696.3597.9994.0495.5195.51-0.87%596,811
Jan 29, 202694.8997.0992.6996.3596.352.16%552,828
Jan 28, 202695.5496.2493.6094.3194.31-2.14%349,355
Jan 27, 202696.0297.4694.6696.3796.370.83%394,922
Jan 26, 202696.7498.5995.4195.5895.58-0.64%521,656
Jan 23, 202698.8699.5495.3196.2096.20-2.22%612,511
Jan 22, 202696.49100.2296.2898.3898.385.61%995,878
Jan 21, 202695.5495.9790.7693.1593.15-2.28%727,825
Jan 20, 202696.85100.6494.3195.3295.32-1.08%892,676
Jan 16, 202696.5097.8895.1196.3696.36-0.08%619,607
Jan 15, 202699.47101.8996.1696.4496.44-1.84%1,329,534
Jan 14, 202697.5498.4296.1798.2598.250.39%531,049
Jan 13, 202694.4798.2994.1697.8797.873.26%989,005
Jan 12, 202694.6895.7093.3094.7894.78-0.50%876,526
Jan 9, 202693.2097.0292.4995.2695.264.26%691,913
Jan 8, 202692.0294.2990.9991.3791.37-656,580
Jan 7, 202691.4592.0088.7091.3791.37-1.10%1,310,377
Jan 6, 202693.6094.7591.5392.3992.39-1.11%574,948
Jan 5, 202694.2795.0690.4193.4393.43-0.92%722,677
Jan 2, 202694.6995.0090.8894.3094.30-0.82%908,367
Dec 31, 202596.9997.0595.0195.0895.08-1.74%449,377
Dec 30, 202593.0197.2093.0196.7696.763.83%535,690
Dec 29, 202593.4994.2392.7093.1993.19-0.26%523,545
Dec 26, 202593.9294.2192.5393.4393.43-0.60%273,447
Dec 24, 202594.0394.7492.6093.9993.990.07%913,736
Dec 23, 202594.7795.8893.5993.9293.92-1.44%596,423
Dec 22, 202593.4996.7393.4995.2995.292.20%848,413
Dec 19, 202590.4994.6490.0193.2493.244.45%1,231,659
Dec 18, 202588.9891.4488.5689.2789.273.48%1,062,666
Dec 17, 202587.1188.5985.2786.2786.27-1.41%590,281
Dec 16, 202587.9188.6885.2787.5087.50-2.63%1,374,646
Dec 15, 202590.2891.5489.3789.8689.860.08%728,780
Dec 12, 202589.4993.4989.3789.7989.790.72%978,946
Dec 11, 202586.3589.3786.3589.1589.152.99%618,814
Dec 10, 202586.5187.9885.2986.5686.56-0.62%814,973
Dec 9, 202584.4987.4583.9487.1087.103.57%707,120
Dec 8, 202584.6384.9882.6684.1084.10-0.25%478,419
Dec 5, 202582.5185.4882.2484.3184.311.87%518,226
Dec 4, 202581.4183.6981.2382.7682.761.58%752,565
Dec 3, 202581.5181.9780.2881.4781.47-0.48%619,014
Dec 2, 202583.4084.1380.4481.8681.86-1.54%876,149
Dec 1, 202583.4084.3281.6883.1483.14-1.71%719,068
Nov 28, 202583.5884.7882.6984.5984.592.06%238,060
Nov 26, 202581.9983.3081.8582.8882.881.33%535,316
Nov 25, 202578.8181.8078.5981.7981.794.94%684,823
Nov 24, 202575.5578.4975.4477.9477.942.55%769,613
Nov 21, 202574.9777.2973.0376.0076.001.52%891,762
Nov 20, 202578.6581.3374.1374.8674.86-3.78%1,370,275
Nov 19, 202577.4679.8076.4677.8077.800.88%774,127
Nov 18, 202574.9177.2673.4077.1277.122.65%852,841
Nov 17, 202577.6177.6174.2275.1375.13-2.58%1,146,197
Nov 14, 202577.0178.7875.6577.1277.12-0.80%741,649
Nov 13, 202579.7580.0076.9077.7477.74-2.93%1,000,249
Nov 12, 202578.4581.4778.1480.0980.092.52%961,541
Nov 11, 202576.8679.5176.6178.1278.121.56%1,161,012
Nov 10, 202577.6178.5576.4376.9276.92-0.21%1,071,677
Nov 7, 202572.2177.4872.0877.0877.085.49%1,023,142
Nov 6, 202573.0174.5071.2773.0773.07-0.49%1,105,933
Nov 5, 202569.9974.1869.0173.4373.435.72%1,401,122
Nov 4, 202564.0072.1464.0069.4669.464.70%2,517,919
Nov 3, 202568.7868.9965.0266.3466.34-3.13%1,402,168
Oct 31, 202567.8769.6167.1168.4868.481.60%1,067,552
Oct 30, 202567.5168.9266.5767.4067.40-0.84%678,345
Oct 29, 202567.5169.9866.7567.9767.97-0.15%896,036
Oct 28, 202567.5168.4967.0168.0768.070.04%628,184
Oct 27, 202567.4869.7067.2068.0468.041.19%834,856
Oct 24, 202565.9967.5065.5167.2467.243.21%861,960
Oct 23, 202564.9866.2664.5165.1565.151.09%551,949
Oct 22, 202565.0165.9962.0864.4564.45-1.26%1,283,316
Oct 21, 202563.3068.1563.1965.2765.273.46%1,503,590
Oct 20, 202559.6263.1659.1463.0963.097.48%1,520,195
Oct 17, 202559.0160.6158.1858.7058.70-1.59%702,790
Oct 16, 202561.5162.6758.9659.6559.65-3.28%716,034
Oct 15, 202562.9963.1061.1461.6761.67-1.19%976,354
Oct 14, 202560.5163.4959.6562.4162.412.58%782,563